Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.40 | 16.58 | 16.36 | 16.47 | 2,705,726 | +0.02(+0.11%) |
Nov 27, 2019 | 16.33 | 16.47 | 16.29 | 16.46 | 3,966,470 | +0.12(+0.75%) |
Nov 26, 2019 | 16.36 | 16.36 | 16.19 | 16.33 | 10,778,985 | -0.03(-0.16%) |
Nov 25, 2019 | 16.36 | 16.40 | 16.25 | 16.36 | 6,507,813 | -0.04(-0.27%) |
Nov 22, 2019 | 16.19 | 16.43 | 16.11 | 16.40 | 7,951,077 | +0.29(+1.78%) |
Nov 21, 2019 | 16.20 | 16.24 | 15.97 | 16.12 | 8,357,716 | -0.09(-0.54%) |
Nov 20, 2019 | 16.08 | 16.22 | 15.95 | 16.20 | 16,789,798 | +0.10(+0.65%) |
Nov 19, 2019 | 16.09 | 16.14 | 16.03 | 16.10 | 6,846,566 | -0.01(-0.05%) |
Nov 18, 2019 | 16.05 | 16.12 | 15.97 | 16.11 | 6,732,469 | +0.03(+0.22%) |
Nov 15, 2019 | 16.03 | 16.10 | 15.97 | 16.07 | 7,746,750 | +0.03(+0.22%) |
Nov 14, 2019 | 15.82 | 16.06 | 15.81 | 16.04 | 9,142,173 | +0.23(+1.43%) |
Nov 13, 2019 | 15.77 | 15.86 | 15.66 | 15.81 | 6,903,507 | +0.08(+0.50%) |
Nov 12, 2019 | 15.56 | 15.80 | 15.52 | 15.73 | 10,106,127 | +0.11(+0.72%) |
Nov 11, 2019 | 15.38 | 15.71 | 15.30 | 15.62 | 6,936,484 | +0.25(+1.64%) |
Nov 08, 2019 | 15.24 | 15.38 | 15.14 | 15.37 | 5,634,949 | +0.06(+0.40%) |
Nov 07, 2019 | 15.45 | 15.51 | 15.10 | 15.31 | 6,954,631 | -0.10(-0.62%) |
Nov 06, 2019 | 15.35 | 15.54 | 15.20 | 15.40 | 6,562,703 | +0.43(+2.85%) |
Nov 05, 2019 | 15.13 | 15.24 | 14.91 | 14.98 | 6,736,221 | -0.20(-1.32%) |
Nov 04, 2019 | 15.25 | 15.35 | 15.10 | 15.18 | 7,084,513 | -0.08(-0.51%) |
Nov 01, 2019 | 14.89 | 15.28 | 14.88 | 15.25 | 6,103,983 | +0.40(+2.70%) |
Oct 31, 2019 | 14.89 | 14.91 | 14.78 | 14.85 | 6,125,913 | -0.02(-0.14%) |
Oct 30, 2019 | 14.76 | 14.89 | 14.66 | 14.87 | 7,648,380 | +0.10(+0.70%) |
Oct 29, 2019 | 14.63 | 14.83 | 14.60 | 14.77 | 6,502,965 | +0.10(+0.65%) |
Oct 28, 2019 | 14.52 | 14.86 | 14.48 | 14.67 | 5,894,457 | +0.16(+1.07%) |
Oct 25, 2019 | 14.54 | 14.62 | 14.40 | 14.52 | 4,042,844 | -0.07(-0.47%) |
Oct 24, 2019 | 14.87 | 14.87 | 14.56 | 14.59 | 5,987,513 | -0.22(-1.46%) |
Oct 23, 2019 | 14.57 | 14.82 | 14.55 | 14.80 | 7,362,340 | +0.20(+1.36%) |
Oct 22, 2019 | 14.24 | 14.62 | 14.12 | 14.61 | 6,452,246 | +0.40(+2.80%) |
Oct 21, 2019 | 14.17 | 14.26 | 14.11 | 14.21 | 4,774,818 | +0.05(+0.37%) |
Oct 18, 2019 | 13.99 | 14.24 | 13.93 | 14.16 | 4,710,017 | +0.12(+0.86%) |
Oct 17, 2019 | 13.91 | 14.08 | 13.89 | 14.04 | 3,504,147 | +0.10(+0.68%) |
Oct 16, 2019 | 13.80 | 13.95 | 13.78 | 13.94 | 4,763,881 | +0.10(+0.69%) |
Oct 15, 2019 | 13.77 | 13.99 | 13.69 | 13.85 | 5,621,493 | +0.03(+0.19%) |
Oct 14, 2019 | 13.85 | 13.86 | 13.72 | 13.82 | 3,436,224 | -0.02(-0.13%) |
Oct 11, 2019 | 13.72 | 13.96 | 13.71 | 13.84 | 4,005,123 | +0.16(+1.20%) |
Oct 10, 2019 | 13.41 | 13.70 | 13.39 | 13.67 | 3,544,386 | +0.24(+1.80%) |
Oct 09, 2019 | 13.45 | 13.54 | 13.34 | 13.43 | 5,471,519 | +0.03(+0.19%) |
Oct 08, 2019 | 13.65 | 13.72 | 13.38 | 13.40 | 4,863,715 | -0.29(-2.15%) |
Oct 07, 2019 | 13.83 | 13.88 | 13.69 | 13.70 | 3,827,797 | -0.16(-1.12%) |
Oct 04, 2019 | 13.71 | 13.85 | 13.54 | 13.85 | 4,542,588 | +0.20(+1.46%) |
Oct 03, 2019 | 13.59 | 13.72 | 13.50 | 13.65 | 5,331,037 | +0.09(+0.64%) |
Oct 02, 2019 | 14.04 | 14.04 | 13.56 | 13.57 | 5,404,618 | -0.47(-3.33%) |
Oct 01, 2019 | 14.02 | 14.19 | 13.95 | 14.04 | 4,330,960 | -0.09(-0.61%) |
Sep 30, 2019 | 14.10 | 14.21 | 14.02 | 14.12 | 4,118,279 | +0.03(+0.18%) |
Sep 27, 2019 | 14.05 | 14.29 | 13.97 | 14.10 | 5,130,154 | +0.08(+0.56%) |
Sep 26, 2019 | 13.99 | 14.09 | 13.87 | 14.02 | 4,179,496 | +0.09(+0.62%) |
Sep 25, 2019 | 13.95 | 14.06 | 13.90 | 13.93 | 5,031,660 | -0.04(-0.31%) |
Sep 24, 2019 | 14.09 | 14.13 | 13.87 | 13.97 | 5,621,143 | -0.07(-0.49%) |
Sep 23, 2019 | 13.90 | 14.07 | 13.78 | 14.04 | 4,279,139 | +0.14(+0.99%) |
Sep 20, 2019 | 13.80 | 13.99 | 13.75 | 13.91 | 8,629,286 | +0.12(+0.88%) |
Sep 19, 2019 | 13.89 | 13.92 | 13.75 | 13.78 | 5,390,315 | -0.09(-0.62%) |
Sep 18, 2019 | 13.78 | 13.88 | 13.65 | 13.87 | 4,490,912 | +0.14(+1.01%) |
Sep 17, 2019 | 13.83 | 13.86 | 13.69 | 13.73 | 5,007,049 | -0.10(-0.69%) |
Sep 16, 2019 | 13.69 | 13.84 | 13.50 | 13.83 | 5,047,633 | +0.18(+1.33%) |
Sep 13, 2019 | 13.54 | 13.79 | 13.52 | 13.65 | 6,529,529 | +0.10(+0.77%) |
Sep 12, 2019 | 13.48 | 13.63 | 13.34 | 13.54 | 7,190,194 | +0.10(+0.77%) |
Sep 11, 2019 | 13.14 | 13.50 | 13.07 | 13.44 | 6,815,890 | +0.32(+2.44%) |
Sep 10, 2019 | 12.97 | 13.13 | 12.96 | 13.12 | 3,765,154 | +0.13(+1.00%) |
Sep 09, 2019 | 13.21 | 13.29 | 12.83 | 12.99 | 5,050,778 | -0.24(-1.83%) |
Sep 06, 2019 | 13.42 | 13.46 | 13.21 | 13.23 | 4,039,488 | -0.11(-0.84%) |
Sep 05, 2019 | 13.15 | 13.42 | 13.15 | 13.34 | 6,626,321 | +0.13(+0.98%) |
Sep 04, 2019 | 13.33 | 13.38 | 13.15 | 13.21 | 4,072,044 | -0.04(-0.33%) |